致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 15.54 | 15.88 | 0.25 | 1.60% | 15.47 | 16.33 | 236731 | 37882.64 | 3.94% |
| 2024-05-09 | 15.51 | 15.63 | -0.14 | -0.89% | 15.45 | 15.85 | 160094 | 25073.92 | 2.66% |
| 2024-05-08 | 15.99 | 15.77 | -0.18 | -1.13% | 15.44 | 16.38 | 217775 | 34417.57 | 3.62% |
| 2024-05-07 | 15.48 | 15.95 | 0.35 | 2.24% | 15.30 | 15.99 | 260230 | 40949.01 | 4.33% |
| 2024-05-06 | 15.01 | 15.60 | 0.69 | 4.63% | 14.79 | 15.84 | 381577 | 58552.94 | 6.35% |
| 2024-04-30 | 14.47 | 14.91 | 0.41 | 2.83% | 14.44 | 15.31 | 298955 | 44696.07 | 4.97% |
| 2024-04-29 | 14.22 | 14.50 | 0.28 | 1.97% | 13.94 | 14.56 | 204247 | 29218.36 | 3.40% |
| 2024-04-26 | 14.52 | 14.22 | -0.32 | -2.20% | 14.09 | 14.68 | 257826 | 36933.49 | 4.29% |
| 2024-04-25 | 14.62 | 14.54 | -0.08 | -0.55% | 14.44 | 14.88 | 160701 | 23465.06 | 2.67% |
| 2024-04-24 | 14.45 | 14.62 | 0.10 | 0.69% | 14.31 | 14.80 | 180823 | 26316.42 | 3.01% |
| 2024-04-23 | 14.82 | 14.52 | -0.45 | -3.01% | 14.33 | 14.98 | 295856 | 43104.12 | 4.92% |
| 2024-04-22 | 14.55 | 14.97 | 0.47 | 3.24% | 14.50 | 15.15 | 354484 | 52744.90 | 5.90% |
| 2024-04-19 | 13.50 | 14.50 | 1.15 | 8.61% | 13.40 | 14.64 | 532545 | 75383.63 | 8.86% |
| 2024-04-18 | 13.45 | 13.35 | -0.15 | -1.11% | 13.25 | 13.77 | 208771 | 28140.05 | 3.47% |
| 2024-04-17 | 12.96 | 13.50 | 0.66 | 5.14% | 12.84 | 13.52 | 189017 | 24989.40 | 3.14% |
| 2024-04-16 | 13.08 | 12.84 | -0.25 | -1.91% | 12.71 | 13.20 | 162756 | 21016.29 | 2.71% |
| 2024-04-15 | 12.92 | 13.09 | 0.20 | 1.55% | 12.87 | 13.26 | 183945 | 24048.70 | 3.06% |
| 2024-04-12 | 13.22 | 12.89 | -0.34 | -2.57% | 12.83 | 13.30 | 204725 | 26660.54 | 3.41% |
| 2024-04-11 | 13.15 | 13.23 | -0.06 | -0.45% | 13.10 | 13.52 | 152369 | 20302.23 | 2.53% |
| 2024-04-10 | 13.34 | 13.29 | -0.10 | -0.75% | 13.07 | 13.74 | 216633 | 29025.62 | 3.60% |
| 2024-04-09 | 12.88 | 13.39 | 0.48 | 3.72% | 12.82 | 13.40 | 195234 | 25678.80 | 3.25% |
| 2024-04-08 | 13.18 | 12.91 | -0.43 | -3.22% | 12.87 | 13.39 | 170797 | 22283.96 | 2.84% |
| 2024-04-03 | 13.06 | 13.34 | 0.23 | 1.75% | 13.06 | 13.57 | 214579 | 28670.88 | 3.57% |
| 2024-04-02 | 13.15 | 13.11 | 0.00 | 0.00% | 13.03 | 13.36 | 181881 | 23928.70 | 3.03% |
| 2024-04-01 | 12.90 | 13.11 | 0.20 | 1.55% | 12.78 | 13.20 | 199720 | 25906.30 | 3.32% |
| 2024-03-29 | 12.36 | 12.91 | 0.55 | 4.45% | 12.31 | 12.93 | 261494 | 33310.80 | 4.35% |
| 2024-03-28 | 12.23 | 12.36 | 0.03 | 0.24% | 12.23 | 12.56 | 189838 | 23490.54 | 3.16% |
| 2024-03-27 | 12.44 | 12.33 | -0.13 | -1.04% | 12.30 | 12.67 | 177723 | 22226.35 | 2.96% |
| 2024-03-26 | 12.39 | 12.46 | 0.02 | 0.16% | 12.28 | 12.57 | 140491 | 17490.33 | 2.34% |
| 2024-03-25 | 12.61 | 12.44 | -0.25 | -1.97% | 12.41 | 12.85 | 188623 | 23869.14 | 3.14% |
| 2024-03-22 | 12.84 | 12.69 | -0.17 | -1.32% | 12.62 | 12.92 | 162585 | 20735.35 | 2.70% |
| 2024-03-21 | 12.91 | 12.86 | -0.08 | -0.62% | 12.73 | 13.10 | 158687 | 20430.08 | 2.64% |
| 2024-03-20 | 12.88 | 12.94 | 0.01 | 0.08% | 12.78 | 13.04 | 208797 | 26937.96 | 3.47% |
| 2024-03-19 | 13.38 | 12.93 | -0.42 | -3.15% | 12.89 | 13.70 | 374745 | 49828.41 | 6.23% |
| 2024-03-18 | 12.98 | 13.35 | 0.52 | 4.05% | 12.85 | 13.40 | 445038 | 58614.12 | 7.40% |
| 2024-03-15 | 12.59 | 12.83 | 0.24 | 1.91% | 12.58 | 12.91 | 380195 | 48483.69 | 6.33% |
| 2024-03-14 | 12.91 | 12.59 | -0.22 | -1.72% | 12.25 | 13.00 | 535384 | 67172.69 | 8.91% |
| 2024-03-13 | 13.22 | 12.81 | -0.51 | -3.83% | 12.67 | 13.36 | 747696 | 96677.01 | 12.44% |
| 2024-03-12 | 12.98 | 13.32 | 2.22 | 20.00% | 12.83 | 13.32 | 863169 | 114303.80 | 14.36% |
| 2024-03-11 | 10.75 | 11.10 | 0.33 | 3.06% | 10.73 | 11.16 | 147081 | 16194.96 | 2.45% |
| 2024-03-08 | 10.79 | 10.77 | -0.02 | -0.19% | 10.61 | 10.90 | 189495 | 20323.86 | 3.15% |
| 2024-03-07 | 11.10 | 10.79 | -0.33 | -2.97% | 10.77 | 11.20 | 157267 | 17186.45 | 2.62% |
| 2024-03-06 | 11.24 | 11.12 | -0.16 | -1.42% | 10.98 | 11.28 | 118268 | 13149.37 | 1.97% |
| 2024-03-05 | 11.19 | 11.28 | 0.02 | 0.18% | 11.12 | 11.40 | 144174 | 16287.85 | 2.40% |
| 2024-03-04 | 11.08 | 11.26 | 0.16 | 1.44% | 11.01 | 11.38 | 168821 | 18947.67 | 2.81% |
| 2024-03-01 | 10.75 | 11.10 | 0.36 | 3.35% | 10.65 | 11.25 | 235251 | 25990.61 | 3.91% |
| 2024-02-29 | 10.39 | 10.74 | 0.44 | 4.27% | 10.35 | 10.75 | 197348 | 20924.38 | 3.28% |
| 2024-02-28 | 10.36 | 10.30 | -0.09 | -0.87% | 10.30 | 10.75 | 229617 | 24272.42 | 3.82% |
| 2024-02-27 | 10.21 | 10.39 | 0.13 | 1.27% | 10.15 | 10.39 | 109516 | 11271.46 | 1.82% |
| 2024-02-26 | 10.27 | 10.26 | -0.01 | -0.10% | 10.14 | 10.38 | 109516 | 11251.37 | 1.82% |
| 2024-02-23 | 10.27 | 10.27 | -0.05 | -0.48% | 10.14 | 10.31 | 98251 | 10047.83 | 1.63% |
| 2024-02-22 | 10.20 | 10.32 | 0.11 | 1.08% | 10.06 | 10.35 | 151411 | 15439.04 | 2.52% |
| 2024-02-21 | 10.10 | 10.21 | 0.00 | 0.00% | 10.03 | 10.43 | 144546 | 14852.81 | 2.40% |
| 2024-02-20 | 10.01 | 10.21 | 0.14 | 1.39% | 9.92 | 10.43 | 138743 | 14186.34 | 2.31% |
| 2024-02-19 | 10.30 | 10.07 | -0.09 | -0.89% | 9.90 | 10.33 | 146947 | 14794.32 | 2.44% |
| 2024-02-08 | 9.75 | 10.16 | 0.47 | 4.85% | 9.58 | 10.28 | 211962 | 21146.63 | 3.53% |
| 2024-02-07 | 9.45 | 9.69 | 0.14 | 1.47% | 9.44 | 10.20 | 199698 | 19638.77 | 3.32% |
| 2024-02-06 | 8.70 | 9.55 | 0.75 | 8.52% | 8.51 | 9.75 | 174378 | 16140.79 | 2.90% |
| 2024-02-05 | 8.60 | 8.80 | 0.02 | 0.23% | 8.36 | 9.14 | 165327 | 14428.52 | 2.75% |
| 2024-02-02 | 9.38 | 8.78 | -0.63 | -6.70% | 8.61 | 9.48 | 172453 | 15567.30 | 2.87% |
| 2024-02-01 | 9.50 | 9.41 | -0.14 | -1.47% | 9.23 | 9.65 | 122717 | 11556.16 | 2.04% |